Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

L S I Industries (NQ: LYTS )

15.88 +0.54 (+3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 3.365 3.405 3.238 3.252 153,722 -0.11(-3.17%)
Jun 29, 2010 3.418 3.458 3.298 3.358 185,582 -0.14(-4.00%)
Jun 25, 2010 3.611 3.631 3.278 3.498 1,089,113 -0.08(-2.23%)
Jun 24, 2010 3.691 3.725 3.532 3.578 119,473 -0.15(-4.11%)
Jun 23, 2010 3.765 3.845 3.698 3.731 78,743 -0.05(-1.41%)
Jun 22, 2010 3.705 3.871 3.705 3.785 90,322 +0.11(+2.90%)
Jun 21, 2010 3.871 3.871 3.671 3.678 93,347 -0.11(-2.99%)
Jun 18, 2010 3.925 3.925 3.771 3.791 155,421 -0.10(-2.57%)
Jun 17, 2010 3.532 3.951 3.532 3.891 110,758 -0.01(-0.34%)
Jun 16, 2010 3.891 3.951 3.831 3.905 50,691 -0.02(-0.51%)
Jun 15, 2010 3.885 3.971 3.738 3.925 109,187 +0.09(+2.26%)
Jun 14, 2010 3.938 4.065 3.771 3.838 109,946 -0.05(-1.37%)
Jun 11, 2010 3.745 4.005 3.700 3.891 102,864 +0.08(+2.10%)
Jun 10, 2010 3.725 3.825 3.665 3.811 77,511 +0.17(+4.57%)
Jun 09, 2010 3.638 3.691 3.558 3.645 60,396 +0.06(+1.67%)
Jun 08, 2010 3.665 3.711 3.512 3.585 173,903 -0.08(-2.18%)
Jun 07, 2010 3.685 3.731 3.665 3.665 157,601 -0.01(-0.18%)
Jun 04, 2010 3.805 3.871 3.665 3.671 142,412 -0.25(-6.45%)
Jun 03, 2010 3.891 3.998 3.845 3.925 38,721 +0.01(+0.34%)
Jun 02, 2010 3.731 3.938 3.698 3.911 106,959 +0.19(+5.20%)
Jun 01, 2010 3.845 3.931 3.718 3.718 191,286 -0.17(-4.45%)
May 28, 2010 4.011 4.011 3.831 3.891 206,150 -0.12(-2.99%)
May 27, 2010 4.031 4.125 3.945 4.011 163,980 +0.09(+2.38%)
May 26, 2010 4.005 4.091 3.865 3.918 204,617 -0.04(-1.01%)
May 25, 2010 4.011 4.105 3.891 3.958 151,142 -0.15(-3.73%)
May 24, 2010 4.205 4.224 4.098 4.111 105,059 -0.09(-2.06%)
May 21, 2010 4.145 4.304 4.085 4.198 140,487 -0.03(-0.79%)
May 20, 2010 4.231 4.518 4.231 4.231 140,475 -0.38(-8.24%)
May 19, 2010 4.664 4.878 4.524 4.611 147,518 -0.05(-1.14%)
May 18, 2010 4.818 4.824 4.658 4.664 125,446 -0.07(-1.55%)
May 17, 2010 4.824 4.897 4.644 4.738 110,048 -0.03(-0.70%)
May 14, 2010 4.764 4.811 4.664 4.771 92,606 -0.05(-1.11%)
May 13, 2010 4.897 4.904 4.731 4.824 86,765 -0.11(-2.16%)
May 12, 2010 4.551 4.937 4.511 4.931 107,254 +0.31(+6.63%)
May 11, 2010 4.578 4.684 4.484 4.624 103,257 +0.04(+0.87%)
May 10, 2010 4.524 4.624 4.404 4.584 141,021 +0.20(+4.56%)
May 07, 2010 4.564 4.698 4.351 4.384 187,078 -0.24(-5.19%)
May 06, 2010 4.704 4.764 4.404 4.624 232,380 -0.10(-2.12%)
May 05, 2010 4.684 4.758 4.578 4.724 144,540 -0.03(-0.56%)
May 04, 2010 4.718 4.791 4.664 4.751 180,556 -0.03(-0.70%)
May 03, 2010 4.731 4.818 4.704 4.784 96,705 +0.10(+2.13%)
Apr 30, 2010 4.758 4.811 4.664 4.684 197,954 -0.10(-2.09%)
Apr 29, 2010 4.632 4.784 4.606 4.784 136,535 +0.15(+3.14%)
Apr 28, 2010 4.718 4.718 4.506 4.639 256,945 -0.05(-1.13%)
Apr 27, 2010 4.698 4.758 4.592 4.692 209,574 -0.02(-0.42%)
Apr 26, 2010 4.632 4.764 4.632 4.711 58,819 +0.07(+1.57%)
Apr 23, 2010 4.533 4.665 4.513 4.639 108,167 +0.08(+1.74%)
Apr 22, 2010 4.367 4.592 4.255 4.559 167,248 +0.03(+0.73%)
Apr 21, 2010 4.447 4.546 4.434 4.526 42,422 -0.02(-0.44%)
Apr 20, 2010 4.480 4.559 4.407 4.546 51,800 +0.11(+2.38%)
Apr 19, 2010 4.400 4.473 4.314 4.440 48,812 +0.01(+0.30%)
Apr 16, 2010 4.500 4.533 4.301 4.427 128,790 -0.08(-1.76%)
Apr 15, 2010 4.447 4.599 4.414 4.506 93,148 +0.04(+0.89%)
Apr 14, 2010 4.367 4.500 4.275 4.467 66,005 +0.12(+2.74%)
Apr 13, 2010 4.129 4.420 4.129 4.347 120,796 +0.22(+5.29%)
Apr 12, 2010 4.341 4.467 4.089 4.129 95,753 -0.22(-5.02%)
Apr 09, 2010 4.572 4.572 4.328 4.347 94,519 -0.22(-4.92%)
Apr 08, 2010 4.308 4.665 4.301 4.572 118,506 -0.13(-2.81%)
Apr 07, 2010 4.751 4.778 4.658 4.705 84,505 -0.04(-0.84%)
Apr 06, 2010 4.731 4.778 4.632 4.745 81,380 -0.03(-0.69%)
Apr 05, 2010 4.500 4.778 4.467 4.778 115,949 +0.28(+6.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.